Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 153.78 | 155.03 | 152.06 | 152.03 | 5,411,499 | -1.67(-1.09%) |
Feb 27, 2018 | 156.22 | 157.27 | 153.50 | 153.70 | 6,063,207 | -2.24(-1.44%) |
Feb 26, 2018 | 155.09 | 157.49 | 154.73 | 155.94 | 5,975,515 | +1.51(+0.98%) |
Feb 23, 2018 | 151.92 | 154.53 | 151.25 | 154.43 | 5,032,500 | +3.49(+2.31%) |
Feb 22, 2018 | 150.58 | 150.94 | 4,602,610 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.55 | 153.38 | 150.90 | 150.92 | 4,897,956 | -0.45(-0.30%) |
Feb 20, 2018 | 151.30 | 152.48 | 150.68 | 151.38 | 4,768,027 | -0.47(-0.31%) |
Feb 16, 2018 | 151.85 | 151.85 | 151.85 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.05 | 148.83 | 151.89 | 5,387,453 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.02 | 149.17 | 144.00 | 148.52 | 7,202,586 | +4.05(+2.81%) |
Feb 13, 2018 | 145.09 | 144.46 | 4,666,302 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.12 | 145.06 | 142.05 | 143.58 | 5,263,671 | +1.16(+0.81%) |
Feb 09, 2018 | 142.98 | 144.07 | 138.17 | 142.43 | 7,421,785 | +0.28(+0.20%) |
Feb 08, 2018 | 146.10 | 148.14 | 142.05 | 142.15 | 7,148,345 | -3.57(-2.45%) |
Feb 07, 2018 | 144.72 | 148.61 | 144.51 | 145.72 | 6,949,889 | +0.67(+0.46%) |
Feb 06, 2018 | 146.15 | 148.03 | 141.26 | 145.04 | 9,164,042 | -0.87(-0.60%) |
Feb 05, 2018 | 153.40 | 154.86 | 143.38 | 145.92 | 8,294,296 | -7.64(-4.97%) |
Feb 02, 2018 | 150.64 | 158.14 | 150.27 | 153.55 | 8,561,902 | +1.19(+0.78%) |
Feb 01, 2018 | 151.90 | 153.40 | 149.71 | 152.36 | 4,963,633 | -0.40(-0.26%) |
Jan 31, 2018 | 157.35 | 157.87 | 151.61 | 152.76 | 5,696,360 | -4.29(-2.73%) |
Jan 30, 2018 | 161.08 | 161.32 | 156.46 | 157.05 | 4,859,887 | -5.52(-3.40%) |
Jan 29, 2018 | 161.11 | 165.23 | 160.69 | 162.57 | 5,550,935 | +1.63(+1.01%) |
Jan 26, 2018 | 156.87 | 161.59 | 156.82 | 160.94 | 4,774,456 | +4.87(+3.12%) |
Jan 25, 2018 | 157.16 | 157.49 | 155.10 | 156.07 | 3,009,421 | -0.45(-0.29%) |
Jan 24, 2018 | 158.26 | 158.42 | 155.60 | 156.52 | 3,909,040 | -1.12(-0.71%) |
Jan 23, 2018 | 158.47 | 160.11 | 157.32 | 157.64 | 4,246,341 | -0.28(-0.18%) |
Jan 22, 2018 | 155.78 | 158.12 | 155.54 | 157.92 | 4,359,737 | +2.50(+1.61%) |
Jan 19, 2018 | 154.66 | 155.78 | 154.04 | 155.42 | 4,448,138 | +1.39(+0.90%) |
Jan 18, 2018 | 153.91 | 154.31 | 152.31 | 154.03 | 3,756,957 | -0.34(-0.22%) |
Jan 17, 2018 | 154.12 | 155.43 | 152.64 | 154.37 | 4,893,733 | +2.03(+1.33%) |
Jan 16, 2018 | 152.41 | 153.54 | 151.22 | 152.34 | 4,109,377 | +0.41(+0.27%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.14 | 150.14 | 148.70 | 149.41 | 2,559,113 | -0.74(-0.49%) |
Jan 10, 2018 | 150.14 | 3,096,581 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.23 | 151.51 | 147.89 | 150.57 | 3,692,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.19 | 148.82 | 146.51 | 148.29 | 2,869,540 | -0.04(-0.03%) |
Jan 05, 2018 | 148.49 | 148.52 | 147.00 | 148.33 | 2,693,232 | +0.88(+0.60%) |
Jan 04, 2018 | 148.31 | 148.50 | 146.77 | 147.45 | 2,461,433 | -0.62(-0.42%) |
Jan 03, 2018 | 145.26 | 148.98 | 144.31 | 148.07 | 3,755,894 | +2.74(+1.89%) |
Jan 02, 2018 | 143.98 | 146.00 | 143.21 | 145.33 | 2,802,550 | +2.55(+1.78%) |
Dec 29, 2017 | 142.79 | 142.79 | 142.79 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.14 | 145.33 | 143.74 | 143.90 | 1,994,337 | -0.79(-0.54%) |
Dec 27, 2017 | 144.87 | 145.56 | 144.59 | 144.68 | 1,709,816 | +0.10(+0.07%) |
Dec 26, 2017 | 145.27 | 144.10 | 144.59 | 1,631,036 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.02 | 145.74 | 144.32 | 144.86 | 1,799,868 | -0.21(-0.15%) |
Dec 21, 2017 | 145.80 | 146.34 | 144.89 | 145.07 | 2,565,335 | -0.35(-0.24%) |
Dec 20, 2017 | 145.82 | 147.11 | 145.37 | 145.42 | 3,953,336 | +0.20(+0.14%) |
Dec 19, 2017 | 144.61 | 145.56 | 144.02 | 145.23 | 3,240,585 | +0.60(+0.41%) |
Dec 18, 2017 | 146.04 | 146.67 | 144.54 | 144.63 | 3,410,062 | -0.74(-0.51%) |
Dec 15, 2017 | 144.83 | 145.67 | 142.98 | 145.37 | 7,059,848 | +1.74(+1.21%) |
Dec 14, 2017 | 145.69 | 146.13 | 143.32 | 143.62 | 3,288,073 | -2.02(-1.39%) |
Dec 13, 2017 | 145.23 | 146.33 | 144.49 | 145.65 | 3,742,496 | +0.92(+0.64%) |
Dec 12, 2017 | 145.19 | 145.32 | 142.98 | 144.72 | 2,671,376 | -0.47(-0.32%) |
Dec 11, 2017 | 144.59 | 145.90 | 143.70 | 145.19 | 2,281,752 | +1.17(+0.81%) |
Dec 08, 2017 | 143.22 | 144.49 | 142.40 | 144.03 | 4,063,204 | +1.19(+0.83%) |
Dec 07, 2017 | 144.25 | 145.28 | 142.40 | 142.84 | 3,778,009 | -1.86(-1.28%) |
Dec 06, 2017 | 147.34 | 146.70 | 143.42 | 144.69 | 3,057,084 | -2.01(-1.37%) |
Dec 05, 2017 | 148.40 | 146.10 | 146.70 | 4,371,526 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.53 | 147.71 | 146.28 | 146.72 | 5,379,603 | +1.22(+0.84%) |
Dec 01, 2017 | 143.00 | 145.98 | 143.00 | 145.50 | 4,128,498 | +1.27(+0.88%) |
Nov 30, 2017 | 141.74 | 144.56 | 141.74 | 144.23 | 4,651,396 | +2.82(+1.99%) |
Nov 29, 2017 | 140.41 | 142.87 | 140.07 | 141.42 | 3,946,878 | +1.62(+1.16%) |
Nov 28, 2017 | 140.05 | 140.13 | 139.12 | 139.80 | 3,237,620 | +0.45(+0.32%) |
Nov 27, 2017 | 140.04 | 140.62 | 139.22 | 139.35 | 2,618,571 | -0.34(-0.24%) |
Nov 24, 2017 | 139.17 | 140.21 | 139.17 | 139.68 | 1,217,616 | +0.13(+0.09%) |
Nov 22, 2017 | 139.47 | 140.18 | 139.03 | 139.55 | 1,867,196 | +0.10(+0.07%) |
Nov 21, 2017 | 139.05 | 139.99 | 138.67 | 139.45 | 3,202,394 | +0.86(+0.62%) |
Nov 20, 2017 | 139.50 | 139.77 | 138.07 | 138.59 | 2,451,267 | -0.99(-0.71%) |
Nov 17, 2017 | 140.13 | 140.48 | 139.21 | 139.59 | 2,484,189 | -0.63(-0.45%) |
Nov 16, 2017 | 138.69 | 140.53 | 138.56 | 140.22 | 3,813,280 | +2.09(+1.51%) |
Nov 15, 2017 | 138.79 | 139.06 | 137.28 | 138.13 | 3,862,997 | -0.61(-0.44%) |
Nov 14, 2017 | 139.36 | 139.85 | 137.26 | 138.74 | 3,193,709 | -1.12(-0.80%) |
Nov 13, 2017 | 139.93 | 141.03 | 139.53 | 139.86 | 2,599,801 | -0.69(-0.49%) |
Nov 10, 2017 | 141.21 | 141.47 | 139.61 | 140.55 | 2,363,389 | -1.34(-0.95%) |
Nov 09, 2017 | 140.88 | 142.09 | 139.71 | 141.90 | 2,458,679 | +0.34(+0.24%) |
Nov 08, 2017 | 141.90 | 142.43 | 141.23 | 141.56 | 2,456,471 | +0.08(+0.06%) |
Nov 07, 2017 | 139.13 | 142.51 | 139.13 | 141.47 | 3,797,713 | +2.19(+1.57%) |
Nov 06, 2017 | 140.97 | 141.35 | 139.20 | 139.29 | 3,295,377 | -2.15(-1.52%) |
Nov 03, 2017 | 140.35 | 141.92 | 139.94 | 141.44 | 2,983,518 | +0.84(+0.60%) |
Nov 02, 2017 | 142.53 | 143.03 | 139.66 | 140.60 | 4,940,601 | -2.45(-1.72%) |
Nov 01, 2017 | 142.96 | 144.60 | 142.49 | 143.06 | 3,353,536 | +0.16(+0.11%) |
Oct 31, 2017 | 142.02 | 143.69 | 142.02 | 142.89 | 3,564,135 | +0.51(+0.36%) |
Oct 30, 2017 | 143.12 | 144.18 | 141.56 | 142.38 | 3,127,516 | -0.56(-0.39%) |
Oct 27, 2017 | 143.00 | 143.88 | 141.32 | 142.94 | 4,265,554 | -1.01(-0.70%) |
Oct 26, 2017 | 139.35 | 144.71 | 138.38 | 143.95 | 7,355,489 | -0.80(-0.55%) |
Oct 25, 2017 | 146.06 | 146.82 | 143.99 | 144.75 | 4,966,091 | -2.34(-1.59%) |
Oct 24, 2017 | 147.82 | 148.05 | 144.53 | 147.09 | 4,230,272 | -0.13(-0.09%) |
Oct 23, 2017 | 149.44 | 149.75 | 147.09 | 147.22 | 3,152,899 | -1.98(-1.33%) |
Oct 20, 2017 | 150.13 | 150.72 | 147.84 | 149.21 | 3,898,368 | -0.95(-0.63%) |
Oct 19, 2017 | 151.68 | 152.49 | 149.44 | 150.15 | 3,143,568 | -1.76(-1.16%) |
Oct 18, 2017 | 153.19 | 154.00 | 151.55 | 151.91 | 3,163,292 | +0.07(+0.05%) |
Oct 17, 2017 | 148.45 | 152.55 | 147.71 | 151.84 | 4,602,328 | +3.50(+2.36%) |
Oct 16, 2017 | 149.21 | 150.22 | 147.77 | 148.34 | 2,711,741 | -0.91(-0.61%) |
Oct 13, 2017 | 148.94 | 149.52 | 148.43 | 149.25 | 2,859,192 | +0.20(+0.14%) |
Oct 12, 2017 | 149.56 | 150.37 | 148.46 | 149.04 | 2,726,590 | -1.13(-0.76%) |
Oct 11, 2017 | 151.10 | 151.28 | 148.98 | 150.18 | 4,013,621 | -1.34(-0.88%) |
Oct 10, 2017 | 151.25 | 152.16 | 150.43 | 151.51 | 2,497,038 | +0.27(+0.18%) |
Oct 09, 2017 | 151.65 | 152.37 | 150.38 | 151.25 | 1,863,300 | -0.29(-0.19%) |
Oct 06, 2017 | 152.06 | 153.51 | 151.02 | 151.54 | 2,492,238 | -0.84(-0.55%) |
Oct 05, 2017 | 154.17 | 154.95 | 150.31 | 152.38 | 5,526,145 | -1.42(-0.92%) |
Oct 04, 2017 | 152.13 | 153.90 | 151.70 | 153.80 | 2,035,870 | +1.11(+0.73%) |
Oct 03, 2017 | 153.36 | 153.50 | 151.38 | 152.69 | 1,857,732 | +0.05(+0.03%) |
Oct 02, 2017 | 152.53 | 153.09 | 151.33 | 152.64 | 3,289,611 | +0.59(+0.39%) |
Sep 29, 2017 | 151.44 | 152.13 | 149.38 | 152.05 | 3,699,905 | +0.81(+0.53%) |
Sep 28, 2017 | 150.29 | 153.17 | 150.16 | 151.25 | 3,159,800 | +0.47(+0.31%) |
Sep 27, 2017 | 150.91 | 152.40 | 149.97 | 150.77 | 2,987,925 | -0.59(-0.39%) |
Sep 26, 2017 | 152.10 | 152.95 | 151.20 | 151.36 | 2,829,937 | -0.56(-0.37%) |
Sep 25, 2017 | 151.29 | 153.34 | 151.29 | 151.92 | 3,121,202 | +0.43(+0.29%) |
Sep 22, 2017 | 151.26 | 152.35 | 150.05 | 151.49 | 2,790,425 | -0.72(-0.47%) |
Sep 21, 2017 | 153.58 | 154.10 | 152.09 | 152.21 | 2,553,255 | -1.25(-0.81%) |
Sep 20, 2017 | 151.75 | 153.76 | 151.21 | 153.46 | 3,292,858 | +1.51(+0.99%) |
Sep 19, 2017 | 152.35 | 152.86 | 151.53 | 151.95 | 2,533,473 | -0.12(-0.08%) |
Sep 18, 2017 | 153.15 | 153.77 | 151.78 | 152.07 | 2,996,602 | -0.81(-0.53%) |
Sep 15, 2017 | 154.67 | 154.67 | 151.94 | 152.88 | 6,559,047 | -1.61(-1.04%) |
Sep 14, 2017 | 153.62 | 155.84 | 153.16 | 154.49 | 2,842,859 | -0.21(-0.14%) |
Sep 13, 2017 | 154.87 | 155.71 | 153.08 | 154.70 | 3,717,032 | -1.06(-0.68%) |
Sep 12, 2017 | 155.80 | 152.32 | 155.76 | 4,774,993 | +3.68(+2.42%) | |
Sep 11, 2017 | 148.86 | 152.26 | 148.86 | 152.09 | 4,647,280 | +4.77(+3.24%) |
Sep 08, 2017 | 147.55 | 148.96 | 146.40 | 147.31 | 2,445,020 | -0.06(-0.04%) |
Sep 07, 2017 | 145.57 | 149.05 | 144.57 | 147.37 | 3,660,381 | +1.90(+1.31%) |
Sep 06, 2017 | 144.83 | 146.04 | 143.82 | 145.47 | 2,749,598 | +1.34(+0.93%) |
Sep 05, 2017 | 145.16 | 145.57 | 143.01 | 144.13 | 2,403,316 | -1.61(-1.10%) |
Sep 01, 2017 | 145.28 | 146.57 | 144.59 | 145.74 | 2,982,560 | +0.77(+0.53%) |
Aug 31, 2017 | 141.69 | 145.68 | 141.69 | 144.97 | 4,877,245 | +3.36(+2.37%) |
Aug 30, 2017 | 140.42 | 142.78 | 139.89 | 141.61 | 2,834,118 | +1.16(+0.82%) |
Aug 29, 2017 | 139.18 | 140.55 | 138.92 | 140.46 | 1,818,435 | +0.37(+0.26%) |
Aug 28, 2017 | 139.34 | 140.78 | 138.85 | 140.09 | 2,893,157 | +1.66(+1.20%) |
Aug 25, 2017 | 139.31 | 139.92 | 138.24 | 138.43 | 1,852,562 | -0.17(-0.12%) |
Aug 24, 2017 | 138.05 | 139.20 | 137.47 | 138.60 | 2,357,336 | +0.78(+0.56%) |
Aug 23, 2017 | 138.36 | 138.59 | 137.63 | 137.82 | 1,568,794 | -0.87(-0.63%) |
Aug 22, 2017 | 137.71 | 139.40 | 137.68 | 138.69 | 2,370,957 | +1.56(+1.14%) |
Aug 21, 2017 | 136.57 | 137.53 | 136.20 | 137.14 | 1,880,169 | +0.71(+0.52%) |
Aug 18, 2017 | 136.49 | 137.36 | 135.80 | 136.43 | 2,135,998 | -0.42(-0.31%) |
Aug 17, 2017 | 139.20 | 139.45 | 136.84 | 136.85 | 3,225,666 | -2.92(-2.09%) |
Aug 16, 2017 | 138.85 | 140.79 | 138.75 | 139.77 | 1,984,952 | +1.10(+0.79%) |
Aug 15, 2017 | 139.53 | 139.82 | 138.44 | 138.67 | 2,398,828 | -0.39(-0.28%) |
Aug 14, 2017 | 137.94 | 139.39 | 137.68 | 139.06 | 2,365,035 | +1.81(+1.32%) |
Aug 11, 2017 | 138.22 | 138.22 | 136.70 | 137.25 | 1,940,106 | +0.26(+0.19%) |
Aug 10, 2017 | 139.38 | 139.87 | 136.57 | 136.99 | 4,251,316 | -3.60(-2.56%) |
Aug 09, 2017 | 140.22 | 141.09 | 139.85 | 140.58 | 2,434,701 | -0.11(-0.08%) |
Aug 08, 2017 | 140.92 | 141.68 | 140.12 | 140.70 | 2,870,575 | -0.72(-0.51%) |
Aug 07, 2017 | 140.84 | 141.47 | 140.35 | 141.42 | 1,473,788 | +0.59(+0.42%) |
Aug 04, 2017 | 141.17 | 141.61 | 140.06 | 140.83 | 2,364,888 | -0.27(-0.19%) |
Aug 03, 2017 | 140.56 | 141.52 | 140.35 | 141.09 | 2,130,622 | -0.23(-0.16%) |
Aug 02, 2017 | 140.60 | 141.43 | 140.31 | 141.32 | 2,727,186 | +0.27(+0.19%) |
Aug 01, 2017 | 141.60 | 141.85 | 140.67 | 141.05 | 2,553,740 | -0.31(-0.22%) |
Jul 31, 2017 | 141.36 | 143.21 | 141.15 | 141.36 | 2,993,345 | -0.02(-0.02%) |
Jul 28, 2017 | 139.31 | 141.81 | 139.09 | 141.39 | 3,041,137 | +1.94(+1.39%) |
Jul 27, 2017 | 141.76 | 142.15 | 138.14 | 139.45 | 6,818,377 | -3.03(-2.13%) |
Jul 26, 2017 | 142.58 | 144.88 | 141.92 | 142.48 | 6,722,587 | -4.05(-2.76%) |
Jul 25, 2017 | 147.47 | 147.91 | 146.09 | 146.53 | 4,122,060 | -0.14(-0.09%) |
Jul 24, 2017 | 145.96 | 146.99 | 144.72 | 146.67 | 3,090,100 | +0.69(+0.47%) |
Jul 21, 2017 | 145.21 | 146.25 | 145.13 | 145.98 | 3,301,910 | +0.72(+0.50%) |
Jul 20, 2017 | 145.04 | 146.40 | 144.99 | 145.26 | 3,749,465 | +0.11(+0.08%) |
Jul 19, 2017 | 144.27 | 145.16 | 142.99 | 145.15 | 3,013,046 | +1.38(+0.96%) |
Jul 18, 2017 | 143.10 | 143.89 | 142.68 | 143.77 | 2,247,195 | +0.06(+0.05%) |
Jul 17, 2017 | 143.25 | 144.91 | 143.12 | 143.70 | 3,323,769 | +0.22(+0.15%) |
Jul 14, 2017 | 142.11 | 143.93 | 141.28 | 143.48 | 3,358,615 | +1.69(+1.19%) |
Jul 13, 2017 | 140.37 | 142.73 | 140.21 | 141.79 | 3,703,089 | +1.43(+1.02%) |
Jul 12, 2017 | 140.71 | 141.14 | 139.87 | 140.36 | 2,440,272 | -0.04(-0.03%) |
Jul 11, 2017 | 141.09 | 141.30 | 139.38 | 140.40 | 2,713,332 | +0.91(+0.65%) |
Jul 10, 2017 | 139.00 | 139.77 | 138.52 | 139.49 | 2,556,140 | +0.62(+0.45%) |
Jul 07, 2017 | 139.04 | 139.35 | 138.19 | 138.87 | 3,225,645 | -0.24(-0.17%) |
Jul 06, 2017 | 140.22 | 140.63 | 138.77 | 139.10 | 3,168,102 | -2.06(-1.46%) |
Jul 05, 2017 | 139.87 | 141.26 | 139.26 | 141.16 | 3,493,640 | +1.18(+0.84%) |
Jul 03, 2017 | 139.84 | 141.22 | 139.84 | 139.98 | 1,722,189 | +0.46(+0.33%) |
Jun 30, 2017 | 140.63 | 141.15 | 139.34 | 139.51 | 3,327,590 | -0.29(-0.21%) |
Jun 29, 2017 | 141.35 | 141.53 | 138.53 | 139.81 | 3,076,056 | -1.20(-0.85%) |
Jun 28, 2017 | 138.86 | 141.39 | 138.38 | 141.00 | 3,567,893 | +2.61(+1.88%) |
Jun 27, 2017 | 140.16 | 140.88 | 138.33 | 138.40 | 3,630,792 | -2.28(-1.62%) |
Jun 26, 2017 | 140.46 | 141.53 | 139.66 | 140.68 | 3,749,844 | +0.95(+0.68%) |
Jun 23, 2017 | 138.49 | 139.73 | 17,737,752 | -1.07(-0.76%) | ||
Jun 22, 2017 | 139.69 | 142.12 | 139.41 | 140.80 | 7,093,095 | +2.00(+1.44%) |
Jun 21, 2017 | 135.44 | 139.13 | 134.76 | 138.80 | 6,777,150 | +4.10(+3.04%) |
Jun 20, 2017 | 134.01 | 136.66 | 133.49 | 134.70 | 4,762,497 | +0.97(+0.73%) |
Jun 19, 2017 | 132.12 | 133.84 | 131.79 | 133.73 | 3,756,536 | +2.16(+1.64%) |
Jun 16, 2017 | 132.72 | 132.93 | 130.52 | 131.57 | 7,267,749 | -1.37(-1.03%) |
Jun 15, 2017 | 133.04 | 133.58 | 131.67 | 132.94 | 4,425,571 | -0.80(-0.60%) |
Jun 14, 2017 | 133.14 | 134.37 | 132.82 | 133.74 | 3,203,309 | +0.54(+0.41%) |
Jun 13, 2017 | 133.23 | 133.73 | 132.66 | 133.20 | 3,170,382 | -0.36(-0.27%) |
Jun 12, 2017 | 133.66 | 135.47 | 132.26 | 133.56 | 5,363,221 | +0.66(+0.50%) |
Jun 09, 2017 | 131.84 | 134.58 | 131.74 | 132.90 | 5,045,169 | +1.14(+0.87%) |
Jun 08, 2017 | 131.21 | 132.17 | 130.75 | 131.75 | 4,388,784 | +0.80(+0.61%) |
Jun 07, 2017 | 129.46 | 131.27 | 129.41 | 130.95 | 4,408,883 | +1.73(+1.34%) |
Jun 06, 2017 | 129.71 | 130.35 | 128.99 | 129.23 | 3,706,512 | -0.56(-0.43%) |
Jun 05, 2017 | 129.84 | 130.51 | 128.21 | 129.79 | 5,692,394 | +0.87(+0.67%) |
Jun 02, 2017 | 127.40 | 129.30 | 127.18 | 128.92 | 4,099,461 | +2.36(+1.86%) |
Jun 01, 2017 | 125.88 | 126.99 | 125.75 | 126.56 | 3,709,972 | +0.81(+0.64%) |
May 31, 2017 | 124.48 | 125.86 | 124.48 | 125.75 | 4,803,715 | +1.13(+0.90%) |
May 30, 2017 | 125.57 | 125.85 | 124.39 | 124.63 | 3,353,884 | -0.94(-0.75%) |
May 26, 2017 | 126.04 | 126.47 | 125.39 | 125.57 | 3,372,082 | -0.34(-0.27%) |
May 25, 2017 | 125.71 | 126.40 | 125.25 | 125.91 | 3,661,312 | +0.67(+0.54%) |
May 24, 2017 | 125.37 | 125.55 | 124.58 | 125.23 | 3,295,545 | +0.43(+0.34%) |
May 23, 2017 | 123.65 | 125.21 | 123.26 | 124.80 | 4,421,945 | +0.85(+0.69%) |
May 22, 2017 | 124.42 | 125.24 | 123.49 | 123.95 | 8,531,850 | -2.83(-2.23%) |
May 19, 2017 | 127.66 | 128.46 | 126.66 | 126.78 | 3,181,616 | -1.17(-0.92%) |
May 18, 2017 | 127.48 | 128.63 | 126.60 | 127.96 | 2,670,515 | +0.73(+0.57%) |
May 17, 2017 | 128.61 | 129.03 | 127.14 | 127.23 | 3,793,593 | -2.37(-1.83%) |
May 16, 2017 | 129.42 | 130.00 | 129.17 | 129.60 | 2,815,932 | +0.02(+0.01%) |
May 15, 2017 | 128.70 | 129.73 | 128.56 | 129.58 | 4,096,923 | +0.73(+0.57%) |
May 12, 2017 | 129.07 | 129.11 | 128.24 | 128.85 | 3,364,738 | +0.11(+0.09%) |
May 11, 2017 | 128.56 | 129.10 | 127.30 | 128.74 | 4,364,396 | -0.35(-0.27%) |
May 10, 2017 | 131.29 | 131.48 | 128.44 | 129.09 | 6,465,929 | -2.18(-1.66%) |
May 09, 2017 | 131.23 | 131.96 | 130.95 | 131.27 | 2,866,727 | +0.15(+0.12%) |
May 08, 2017 | 131.68 | 131.74 | 130.66 | 131.12 | 2,849,749 | -0.63(-0.48%) |
May 05, 2017 | 132.55 | 132.55 | 130.62 | 131.74 | 3,693,423 | -0.39(-0.29%) |
May 04, 2017 | 132.03 | 132.55 | 131.51 | 132.13 | 3,162,563 | +0.39(+0.29%) |
May 03, 2017 | 131.75 | 131.96 | 131.09 | 131.74 | 3,549,918 | +0.26(+0.20%) |
May 02, 2017 | 131.82 | 131.85 | 130.62 | 131.49 | 4,647,687 | +0.72(+0.55%) |
May 01, 2017 | 131.64 | 132.25 | 130.65 | 130.77 | 3,135,936 | -0.58(-0.44%) |
Apr 28, 2017 | 130.60 | 131.48 | 129.91 | 131.35 | 3,658,325 | +0.48(+0.37%) |
Apr 27, 2017 | 128.78 | 131.44 | 128.68 | 130.87 | 7,086,428 | -1.52(-1.15%) |
Apr 26, 2017 | 133.19 | 133.19 | 132.17 | 132.38 | 5,185,164 | -0.07(-0.06%) |
Apr 25, 2017 | 131.51 | 132.94 | 131.41 | 132.46 | 4,388,453 | +1.25(+0.96%) |
Apr 24, 2017 | 130.69 | 131.57 | 130.21 | 131.20 | 4,349,907 | +2.19(+1.70%) |
Apr 21, 2017 | 130.41 | 130.87 | 128.88 | 129.01 | 3,614,513 | -1.31(-1.01%) |
Apr 20, 2017 | 129.52 | 130.91 | 129.49 | 130.32 | 2,573,470 | +0.63(+0.48%) |
Apr 19, 2017 | 130.37 | 130.80 | 129.59 | 129.69 | 2,914,644 | +0.01(+0.01%) |
Apr 18, 2017 | 130.23 | 130.23 | 128.90 | 129.68 | 3,148,475 | -0.69(-0.53%) |
Apr 17, 2017 | 129.75 | 130.70 | 129.69 | 130.38 | 2,940,525 | +0.40(+0.31%) |
Apr 13, 2017 | 131.32 | 131.60 | 129.75 | 129.97 | 3,194,077 | -1.16(-0.88%) |
Apr 12, 2017 | 131.96 | 131.97 | 130.41 | 131.13 | 2,796,035 | -0.05(-0.04%) |
Apr 11, 2017 | 131.00 | 131.41 | 129.93 | 131.18 | 2,474,770 | +0.26(+0.20%) |
Apr 10, 2017 | 131.77 | 132.09 | 130.78 | 130.92 | 2,203,368 | -0.47(-0.36%) |
Apr 07, 2017 | 131.02 | 132.09 | 130.49 | 131.40 | 2,740,964 | +0.91(+0.70%) |
Apr 06, 2017 | 130.45 | 131.45 | 129.97 | 130.49 | 3,760,302 | +0.01(+0.01%) |
Apr 05, 2017 | 131.31 | 132.51 | 130.04 | 130.48 | 4,404,496 | -1.70(-1.29%) |
Apr 04, 2017 | 131.72 | 132.29 | 131.19 | 132.18 | 2,784,547 | +0.38(+0.29%) |
Apr 03, 2017 | 132.40 | 132.72 | 131.51 | 131.81 | 3,789,872 | -0.14(-0.11%) |
Mar 31, 2017 | 132.15 | 133.09 | 131.77 | 131.95 | 3,496,281 | -0.25(-0.19%) |
Mar 30, 2017 | 131.95 | 132.54 | 131.26 | 132.20 | 2,812,968 | +1.06(+0.81%) |
Mar 29, 2017 | 132.27 | 132.88 | 131.04 | 131.14 | 5,061,609 | -1.33(-1.00%) |
Mar 28, 2017 | 131.98 | 133.71 | 131.68 | 132.47 | 8,115,054 | -0.16(-0.12%) |
Mar 27, 2017 | 132.51 | 133.99 | 131.09 | 132.63 | 5,886,303 | -0.67(-0.50%) |
Mar 24, 2017 | 134.06 | 134.25 | 132.76 | 133.29 | 3,948,574 | -0.24(-0.18%) |
Mar 23, 2017 | 134.69 | 135.13 | 133.16 | 133.53 | 5,510,898 | -1.13(-0.84%) |
Mar 22, 2017 | 135.06 | 135.10 | 133.98 | 134.67 | 6,304,582 | +0.48(+0.36%) |
Mar 21, 2017 | 136.76 | 136.76 | 133.90 | 134.19 | 6,120,794 | -1.92(-1.41%) |
Mar 20, 2017 | 136.42 | 136.49 | 134.92 | 136.11 | 7,251,013 | +0.51(+0.37%) |
Mar 17, 2017 | 134.60 | 138.00 | 133.46 | 135.60 | 29,763,452 | -9.25(-6.39%) |
Mar 16, 2017 | 146.05 | 146.24 | 143.17 | 144.85 | 7,477,877 | -2.00(-1.36%) |
Mar 15, 2017 | 145.01 | 148.15 | 145.01 | 146.85 | 5,218,983 | +2.00(+1.38%) |
Mar 14, 2017 | 145.10 | 146.02 | 144.47 | 144.86 | 3,415,159 | -0.75(-0.51%) |
Mar 13, 2017 | 146.31 | 146.37 | 145.02 | 145.61 | 3,147,035 | -0.31(-0.22%) |
Mar 10, 2017 | 144.34 | 146.31 | 144.05 | 145.92 | 5,706,354 | +2.03(+1.41%) |
Mar 09, 2017 | 143.19 | 144.05 | 142.41 | 143.89 | 3,115,143 | +0.92(+0.64%) |
Mar 08, 2017 | 142.55 | 143.76 | 142.53 | 142.98 | 2,885,956 | +0.32(+0.23%) |
Mar 07, 2017 | 142.67 | 143.63 | 141.77 | 142.66 | 4,138,983 | -1.67(-1.16%) |
Mar 06, 2017 | 144.40 | 145.04 | 143.28 | 144.33 | 4,078,275 | -0.59(-0.41%) |
Mar 03, 2017 | 143.52 | 145.19 | 142.79 | 144.92 | 3,607,009 | +1.71(+1.20%) |
Mar 02, 2017 | 142.93 | 143.85 | 142.22 | 143.21 | 4,343,254 | -0.14(-0.10%) |